Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • GRANITE CONSTR INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    GRANITE CONSTR INC ( GVA ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 786851 28.6000 27.7800 28.2400 27.8700
    10/27/09 708800 28.1000 27.5500 27.9800 27.6500
    10/28/09 1293123 27.9100 27.1400 27.5900 27.3600
    10/29/09 1719968 29.9400 28.3600 28.6500 29.7800
    10/30/09 1459729 29.7700 28.3900 29.7700 28.5600
    11/02/09 1122568 29.0100 27.7400 28.7500 28.2600
    11/03/09 580286 28.3800 27.9000 27.9500 28.1600
    11/04/09 1074722 29.3200 28.6200 29.0300 28.6600
    11/05/09 525807 29.5600 28.8001 28.9700 29.5500
    11/06/09 458865 30.0394 29.0400 29.4000 29.3300
    11/09/09 798828 30.6200 29.4000 29.5500 30.5800
    11/10/09 782118 30.9100 30.0300 30.5000 30.3300
    11/11/09 458715 31.1900 30.4300 30.5000 30.8500
    11/12/09 469052 31.4400 30.2600 30.8700 30.3200
    11/13/09 366225 31.1000 30.2900 30.5000 30.8900
    11/16/09 425042 31.6300 31.0100 31.0100 31.4500
    11/17/09 649115 31.4800 30.9400 31.4800 31.3500
    11/18/09 357813 31.3800 30.6500 31.2700 31.0000
    11/19/09 364199 30.9300 30.0300 30.8400 30.2500
    11/20/09 337193 30.5300 30.0270 30.2100 30.5000
    11/23/09 753470 31.6400 30.6000 31.0000 31.5200
    11/24/09 511481 31.8200 31.1200 31.6300 31.2600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    GRANITE CONSTR INC ( GVA ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 786851 28.6000 27.7800 28.2400 27.8700
    10/27/09 708800 28.1000 27.5500 27.9800 27.6500
    10/28/09 1293123 27.9100 27.1400 27.5900 27.3600
    10/29/09 1719968 29.9400 28.3600 28.6500 29.7800
    10/30/09 1459729 29.7700 28.3900 29.7700 28.5600
    11/02/09 1122568 29.0100 27.7400 28.7500 28.2600
    11/03/09 580286 28.3800 27.9000 27.9500 28.1600
    11/04/09 1074722 29.3200 28.6200 29.0300 28.6600
    11/05/09 525807 29.5600 28.8001 28.9700 29.5500
    11/06/09 458865 30.0394 29.0400 29.4000 29.3300
    11/09/09 798828 30.6200 29.4000 29.5500 30.5800
    11/10/09 782118 30.9100 30.0300 30.5000 30.3300
    11/11/09 458715 31.1900 30.4300 30.5000 30.8500
    11/12/09 469052 31.4400 30.2600 30.8700 30.3200
    11/13/09 366225 31.1000 30.2900 30.5000 30.8900
    11/16/09 425042 31.6300 31.0100 31.0100 31.4500
    11/17/09 649115 31.4800 30.9400 31.4800 31.3500
    11/18/09 357813 31.3800 30.6500 31.2700 31.0000
    11/19/09 364199 30.9300 30.0300 30.8400 30.2500
    11/20/09 337193 30.5300 30.0270 30.2100 30.5000
    11/23/09 753470 31.6400 30.6000 31.0000 31.5200
    11/24/09 511481 31.8200 31.1200 31.6300 31.2600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: GVA

    Return

    as of November 24 2009
    1 Month 11.05%
    6 Month -8.25%
    YTD -28.84%
    1 Year -14.24%
    3 Year -39.06%
    5 Year 16.21%
    Calculate the value of

    or shares